[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMF":3,"homepage-market-summary":30,"stock-historical-TMF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily 20+ Year Treasury Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4108,1.40248,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.92,25.26,25.96,25.15,25.23,0.69,2.73,12171353.024628,44.24,24.52,5243188.205166465,7.1,4398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":22,"price":141,"is_up":11},"Real Estate","XLRE",40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6200345,2263125827.701949,-37.45,"2025-04-28",[183,186,195,205,214,225,236,245,254,265,275,286,297,308,318,329,338,349,360,370,381,391,401,410,419,430,441,452,463,474,485,496,507,517,524,533,543,553,562,572,581,591,599,610,620,630,641,651,658,666,675,685,695,706,716,725,736,747,757,767,777,787,796,806,813,819,825,833,842,851,860,868,876,883,891,899,906,914,922,928,937,944,950,957,964,972,979,988,995,1001,1007,1012,1016,1021,1028,1035,1043,1051,1057,1063,1068,1075,1080,1088,1092,1099,1108,1116,1124,1131,1136,1141,1145,1153,1160,1167,1173,1180,1187,1194,1198,1206,1212,1218,1225,1232,1237,1244,1250,1257,1263,1269,1274,1279,1285,1290,1296,1301,1307,1311,1318,1327,1333,1340,1348,1356,1362,1370,1378,1386,1393,1402,1410,1417,1423,1431,1439,1444,1451,1459,1467,1475,1481,1488,1493,1501,1508,1515,1522,1528,1536,1540,1544,1552,1557,1563,1570,1575,1582,1590,1597,1603,1606,1612,1619,1626,1632,1640,1647,1650,1656,1661,1667,1673,1681,1686,1692,1697,1704,1709,1713,1719,1725,1728,1733,1738,1746,1754,1761,1765,1772,1778,1784,1789,1792,1800,1806,1812,1818,1824,1832,1838,1844,1850,1857,1863,1868,1876,1881,1886,1891,1897,1902,1907,1913,1918,1925,1933,1939,1948,1955,1962,1969,1974,1982,1988,1997,2004,2011,2017,2024,2029,2032,2039,2046,2051,2056,2062,2066,2072,2078,2083,2089,2095,2102,2107,2114,2121,2127,2134,2139,2145,2153,2157,2165,2171,2175,2180,2187,2191,2197,2202,2207,2211,2216,2221,2226,2230,2234,2240,2246,2251,2256,2261,2265,2269,2275,2278,2282,2290,2294,2298,2303,2310,2315,2320,2324,2328,2332,2337,2344,2351,2358,2362,2366,2370,2375,2379,2383,2387,2390,2395,2402,2408,2413,2416,2420,2423,2427,2430,2437,2441,2444,2448,2453,2457,2460,2467,2470,2475,2479,2485,2489,2496,2501,2506,2511,2516,2524,2527,2530,2534,2538,2542,2546,2551,2555,2561,2568,2573,2577,2584,2589,2597,2605],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},55499,25.5107,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.55,25.395,-0.13,-0.51,10662598.364441,51472,24.8893,{"date":196,"open":18,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",25.65,25.17,25.36,0.17,0.67,6337563.087185,30117,25.4565,{"date":206,"open":18,"high":207,"low":208,"close":209,"change":112,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",25.355,24.79,25.19,-1.52,11934419.364609,46386,25.1377,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",26.06,26.438,25.39,25.58,-0.24,-0.93,17150709.36438,71178,25.8816,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",25.09,26.17,24.91,25.82,0.14,0.55,18330992.496707,75505,25.5066,{"date":237,"open":238,"high":239,"low":218,"close":240,"change":112,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",26.02,26.0361,25.68,-1.5,13072807.166905,63624,25.7177,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":157,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",26.37,25.67,26.07,-1.59,13677067.218161,64166,26.0288,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",26.48,26.7143,26.1,26.49,-0.72,-2.65,10343730.898382,56017,26.4146,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":191,"volume":272,"transactions":273,"vwap":274},"2026-09-25",27.23,27.3389,26.69,27.21,-0.14,10947238.689148,61466,27.0373,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",28.3,28.51,27.325,27.35,-1.09,-3.83,16511037.559874,74054,27.7618,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",29.53,29.575,28.18,28.44,-1.42,-4.76,8805723.597455,53197,28.6593,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",30,30.045,29.61,29.86,-0.37,-1.22,2901765.386205,21952,29.8986,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":136,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",30.17,30.27,29.97,30.23,1.99,4020140.746183,23957,30.1406,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",29.89,29.9,29.49,29.64,-0.65,-2.15,3325570.191304,26370,29.6859,{"date":330,"open":331,"high":332,"low":320,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",30.02,30.29,0.95,3.24,4836003.54273,31229,30.1214,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",29.4,30.04,29.29,29.34,0.18,0.62,13154415.716793,61831,29.5681,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",29.05,29.28,28.925,29.16,-0.26,-0.88,5380727.937072,34072,29.0675,{"date":361,"open":342,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",29.85,28.895,29.42,0.11,0.38,6558994.987507,40441,29.3667,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",29.83,29.985,29.27,29.31,0.01,0.03,5396146.250404,39346,29.5611,{"date":382,"open":322,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",29.91,29.14,29.3,-1.04,-3.43,9928806.098516,56525,29.459,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":191,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",30.85,30.96,29.915,30.34,-1.65,4812186.280955,36176,30.3559,{"date":402,"open":403,"high":404,"low":405,"close":393,"change":172,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",31.12,31.14,30.56,-0.1,2182035.994947,18901,30.8596,{"date":411,"open":412,"high":413,"low":393,"close":414,"change":365,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",30.98,31.2,30.88,0.36,2263281.296278,15318,30.9728,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",31.08,31.152,30.76,30.77,0.16,0.52,3449806.311561,21165,30.8955,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",30.66,30.74,30.405,30.61,0.06,0.2,2671985.282923,19684,30.5345,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",30.58,31.095,30.455,30.55,-0.38,-1.23,4122298.40262,25140,30.6618,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",30.87,30.94,30.515,30.93,-0.4,-1.28,4557822.191763,26530,30.7549,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",31.53,32.1566,31.25,31.33,-0.31,-0.98,6299316.823819,41092,31.6298,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",31.75,31.905,31.51,31.64,-0.2,-0.63,2279045.426152,17022,31.6942,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",31.83,31.86,31.58,31.84,-0.21,-0.66,2773015.578975,18423,31.731,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",31.65,32.07,31.495,32.05,0.97,3.12,3828523.145445,23384,31.7988,{"date":508,"open":509,"high":510,"low":511,"close":421,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",30.99,31.41,30.935,0.58,1.9,3967537.268223,25107,31.1082,{"date":518,"open":435,"high":433,"low":396,"close":519,"change":303,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",30.5,-1.2,3401575.876159,23367,30.5176,{"date":525,"open":526,"high":527,"low":528,"close":454,"change":260,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",30.86,31.31,30.6313,-2.28,4976882.76945,35341,30.8958,{"date":534,"open":535,"high":498,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",31.37,31.17,31.59,1.47,4.88,8238126.4981,44620,31.3641,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":502,"volume":550,"transactions":551,"vwap":552},"2026-08-18",29.71,30.24,29.45,30.12,0.29,5200042.19081,30831,29.9267,{"date":554,"open":311,"high":555,"low":556,"close":372,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",30.3699,29.775,-0.76,-2.48,6233791.26108,37332,30.1114,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":324,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",30.81,30.945,30.345,30.59,-2.08,4268706.510037,34102,30.5963,{"date":573,"open":467,"high":574,"low":575,"close":576,"change":426,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",31.69,31.1299,31.24,1.69,3965223.655605,29183,31.343,{"date":582,"open":421,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",31.115,30.645,30.72,-0.09,-0.29,4426900.084889,34052,30.8657,{"date":592,"open":593,"high":594,"low":595,"close":564,"change":200,"percent_change":232,"volume":596,"transactions":597,"vwap":598},"2026-08-11",30.9,31.09,30.725,4142141.974471,29171,30.8338,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",31.06,31.105,30.63,30.64,-0.79,-2.51,3820515.826709,35615,30.8225,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":201,"volume":617,"transactions":618,"vwap":619},"2026-08-07",31.52,31.57,31.16,31.43,0.21,4228731.427551,30897,31.3622,{"date":621,"open":612,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",31.67,31.085,31.22,-0.56,-1.76,3309367.799665,29925,31.3432,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",31.72,31.93,31.555,31.78,0.22,0.7,3437594.880179,33134,31.7484,{"date":642,"open":535,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",31.585,31.3,31.56,0.68,2.2,5796174.674346,41116,31.3823,{"date":652,"open":394,"high":653,"low":654,"close":414,"change":549,"percent_change":333,"volume":655,"transactions":656,"vwap":657},"2026-08-03",31.075,30.7,5387816.824443,40728,30.9436,{"date":659,"open":660,"high":661,"low":662,"close":567,"change":324,"percent_change":568,"volume":663,"transactions":664,"vwap":665},"2026-07-31",30.83,30.8559,30.205,11063494.519168,76508,30.4996,{"date":667,"open":576,"high":668,"low":669,"close":576,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",31.355,30.91,-0.07,-0.22,6905595.337438,51028,31.1733,{"date":676,"open":677,"high":678,"low":679,"close":527,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",32.77,32.8282,31.145,-1.6,-4.86,6811866.923897,46941,31.9281,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":426,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",32.52,33.045,32.49,32.91,1.61,5803301.403844,23724,32.7322,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",32.38,32.51,32.125,32.39,0.54,1.7,2838778.858333,23187,32.3591,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":636,"volume":713,"transactions":714,"vwap":715},"2026-07-24",31.88,32.285,31.81,31.85,0.07,2822326.929976,20535,32.0035,{"date":717,"open":718,"high":719,"low":465,"close":635,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",31.55,31.8499,-0.28,-0.87,4637674.567412,27672,31.6637,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",32.29,32.375,32.02,32.06,-0.27,-0.84,4143150.250031,22901,32.1873,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",32.42,32.47,32.0798,32.33,-0.33,-1.01,2949133.399356,20951,32.3355,{"date":748,"open":749,"high":750,"low":687,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",33.09,33.145,32.66,-0.69,-2.07,3255085.680644,22377,32.7821,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":117,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",33.5,33.72,33.3204,33.35,0.94,3583258.068632,22764,33.4992,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":172,"volume":774,"transactions":775,"vwap":776},"2026-07-16",32.6,33.05,32.55,33.04,-0.01,2332278.774175,19558,32.7726,{"date":778,"open":779,"high":780,"low":781,"close":770,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",32.92,33.28,32.9,0.13,0.39,3254225.059469,23888,33.069,{"date":788,"open":789,"high":790,"low":791,"close":779,"change":365,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",33.02,33.41,32.85,0.34,4201633.020697,27621,33.0758,{"date":797,"open":772,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",33.155,32.755,32.81,-0.62,-1.85,2633566.963133,22682,32.923,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":773,"percent_change":172,"volume":812,"transactions":9,"vwap":811},"2026-07-10",33.44,33.57,33.16,33.43,2205000,{"date":814,"open":815,"high":816,"low":817,"close":808,"change":782,"percent_change":783,"volume":818,"transactions":9,"vwap":808},"2026-07-09",33.2,33.66,33.18,2843800,{"date":820,"open":821,"high":790,"low":822,"close":823,"change":491,"percent_change":481,"volume":824,"transactions":9,"vwap":823},"2026-07-08",33.26,32.95,33.31,4100600,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",34.2,34.28,33.52,-1.1,-3.18,3285800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",34.61,34.68,34.3,34.62,-0.16,-0.46,2117900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",34.56,35.049999,34.53,34.78,-0.02,-0.06,2944000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",34.73,35.099998,34.66,34.8,-0.75,-2.11,3504500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":520,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-30",36.41,36.44,35.45,35.55,-3.27,3286900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":53,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-29",36.68,36.91,36.61,36.75,0.27,2288100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":67,"percent_change":271,"volume":882,"transactions":9,"vwap":881},"2026-06-26",36.27,36.7,36.25,36.65,1719300,{"date":884,"open":885,"high":886,"low":887,"close":879,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":879},"2026-06-25",36.96,37.26,36.64,-0.04,-0.11,2143000,{"date":892,"open":893,"high":894,"low":863,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",36.45,36.87,36.74,1.38,3.9,6741300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":671,"percent_change":801,"volume":905,"transactions":9,"vwap":904},"2026-06-23",35.23,35.6,35.21,35.36,1695700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":325,"volume":913,"transactions":9,"vwap":911},"2026-06-22",35.81,35.86,35.4,35.58,-0.78,4947400,{"date":915,"open":916,"high":917,"low":878,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",36.79,36.93,36.36,0.5,1.39,3544800,{"date":923,"open":924,"high":925,"low":926,"close":909,"change":782,"percent_change":415,"volume":927,"transactions":9,"vwap":909},"2026-06-17",35.92,36.22,35.44,3764000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",35.47,35.98,35.42,35.73,0.56,1.59,2063000,{"date":938,"open":864,"high":939,"low":940,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",35.65,35.13,35.17,0,2493300,{"date":945,"open":946,"high":947,"low":948,"close":941,"change":742,"percent_change":221,"volume":949,"transactions":9,"vwap":941},"2026-06-12",35.080002,35.33,34.81,2235300,{"date":951,"open":844,"high":902,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",34.39,35.5,1.31,3.83,4492400,{"date":958,"open":846,"high":959,"low":960,"close":961,"change":962,"percent_change":386,"volume":963,"transactions":9,"vwap":961},"2026-06-10",34.72,34,34.19,-0.36,2644600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":512,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-09",34.34,34.58,34.11,34.55,1.71,3105800,{"date":973,"open":855,"high":847,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",33.93,33.97,-0.5,-1.45,2598100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",34.36,34.82,34.29,34.47,-0.55,-1.57,3449100,{"date":989,"open":941,"high":990,"low":991,"close":992,"change":437,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-04",35.29,34.94,35.02,0.57,1364900,{"date":996,"open":847,"high":997,"low":998,"close":982,"change":458,"percent_change":999,"volume":1000,"transactions":9,"vwap":982},"2026-06-03",34.97,34.57,-1.14,1801100,{"date":1002,"open":932,"high":864,"low":1003,"close":1004,"change":636,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",35.07,35.22,0.63,2539000,{"date":1008,"open":952,"high":1009,"low":827,"close":1010,"change":436,"percent_change":200,"volume":1011,"transactions":9,"vwap":1010},"2026-06-01",35.11,35,4056200,{"date":1013,"open":1014,"high":901,"low":853,"close":991,"change":942,"percent_change":942,"volume":1015,"transactions":9,"vwap":991},"2026-05-29",35.040001,3437900,{"date":1017,"open":967,"high":854,"low":1018,"close":991,"change":919,"percent_change":1019,"volume":1020,"transactions":9,"vwap":991},"2026-05-28",34.43,1.45,4061400,{"date":1022,"open":1023,"high":1024,"low":983,"close":1025,"change":1026,"percent_change":201,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",34.42,34.67,34.44,0.23,3297900,{"date":1029,"open":1030,"high":969,"low":1031,"close":1032,"change":426,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",34.5,33.99,34.21,1.54,4306700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-05-22",33.64,33.69,33.099998,0.47,1.41,4501500,{"date":1044,"open":689,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",33.25,32.18,33.22,0.37,1.13,6140400,{"date":1052,"open":1053,"high":1054,"low":708,"close":791,"change":175,"percent_change":1055,"volume":1056,"transactions":9,"vwap":791},"2026-05-20",31.92,32.98,3.14,6913300,{"date":1058,"open":710,"high":1059,"low":489,"close":711,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":711},"2026-05-19",32.11,-0.67,-2.06,7179700,{"date":1064,"open":751,"high":779,"low":1065,"close":687,"change":839,"percent_change":1066,"volume":1067,"transactions":9,"vwap":687},"2026-05-18",32.23,-0.49,4938600,{"date":1069,"open":1070,"high":1071,"low":771,"close":1072,"change":241,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",32.88,33,32.68,-4.39,7263400,{"date":1076,"open":967,"high":959,"low":1077,"close":1078,"change":782,"percent_change":366,"volume":1079,"transactions":9,"vwap":1078},"2026-05-14",34.16,34.18,2720800,{"date":1081,"open":827,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",34.35,33.81,34.049999,-0.25,-0.73,3565000,{"date":1089,"open":969,"high":969,"low":1032,"close":837,"change":492,"percent_change":1090,"volume":1091,"transactions":9,"vwap":837},"2026-05-12",-1.89,4392300,{"date":1093,"open":1094,"high":932,"low":1095,"close":1096,"change":481,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-11",35.38,34.91,34.96,-1.77,3158700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",35.62,35.89,35.54,35.59,0.44,1.25,2616800,{"date":1109,"open":1110,"high":1111,"low":946,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",35.91,35.93,35.15,-0.53,-1.49,2936000,{"date":1117,"open":1118,"high":1119,"low":953,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",35.64,35.79,35.68,0.8,2.29,3329400,{"date":1125,"open":844,"high":1126,"low":984,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",34.98,34.88,0.48,1.4,3785700,{"date":1132,"open":1133,"high":1133,"low":968,"close":1134,"change":1086,"percent_change":568,"volume":1135,"transactions":9,"vwap":1134},"2026-05-04",34.84,34.4,5035900,{"date":1137,"open":1138,"high":1101,"low":1139,"close":940,"change":117,"percent_change":107,"volume":1140,"transactions":9,"vwap":940},"2026-05-01",35.0099983,34.83,3626500,{"date":1142,"open":1112,"high":1143,"low":969,"close":982,"change":889,"percent_change":469,"volume":1144,"transactions":9,"vwap":982},"2026-04-30",35.16,3777900,{"date":1146,"open":1147,"high":990,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",35.28,34.76,34.93,-0.81,-2.27,4921400,{"date":1154,"open":1155,"high":1156,"low":901,"close":1157,"change":1158,"percent_change":231,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",35.46,35.75,35.74,0.05,2724900,{"date":1161,"open":924,"high":1162,"low":1163,"close":1164,"change":1066,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",36.080002,35.56,35.69,-1.35,2812100,{"date":1168,"open":1110,"high":1169,"low":939,"close":1170,"change":365,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-24",36.34,36.18,0.3,3044400,{"date":1174,"open":1175,"high":881,"low":1176,"close":1177,"change":491,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-23",36.38,35.66,36.07,-0.58,3502200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":616,"percent_change":512,"volume":1186,"transactions":9,"vwap":1185},"2026-04-22",36.67,36.8,36.24,36.28,2470400,{"date":1188,"open":1189,"high":895,"low":1190,"close":1177,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1177},"2026-04-21",36.6,36.049999,-0.61,-1.66,3064500,{"date":1195,"open":1196,"high":1183,"low":878,"close":870,"change":773,"percent_change":172,"volume":1197,"transactions":9,"vwap":870},"2026-04-20",36.78,1537400,{"date":1199,"open":1200,"high":871,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",36.73,36.51,36.69,0.86,2.4,3650400,{"date":1207,"open":872,"high":881,"low":1208,"close":1209,"change":324,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",35.7,35.83,-1.78,2751300,{"date":1213,"open":1214,"high":916,"low":918,"close":1215,"change":1216,"percent_change":66,"volume":1217,"transactions":9,"vwap":1215},"2026-04-15",36.72,36.48,-0.48,1920400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":885,"change":232,"percent_change":1223,"volume":1224,"transactions":9,"vwap":885},"2026-04-14",36.33,37,36.26,1.51,2277300,{"date":1226,"open":1227,"high":1228,"low":1119,"close":862,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":862},"2026-04-13",36.02,36.47,0.28,0.77,2648000,{"date":1233,"open":1222,"high":1169,"low":1110,"close":1234,"change":720,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",36.13,-0.77,2262200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":862,"change":355,"percent_change":1242,"volume":1243,"transactions":9,"vwap":862},"2026-04-09",36.39,36.94,36.0099983,-0.71,2352800,{"date":1245,"open":1246,"high":1247,"low":863,"close":1182,"change":415,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1182},"2026-04-08",37.23,37.25,0.99,3290500,{"date":1251,"open":1252,"high":1239,"low":1253,"close":1254,"change":1255,"percent_change":671,"volume":1256,"transactions":9,"vwap":1254},"2026-04-07",36.2,35.43,36.31,-0.08,4176400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1239,"change":271,"percent_change":447,"volume":1262,"transactions":9,"vwap":1239},"2026-04-06",36.15,36.62,36.040001,2510300,{"date":1264,"open":1209,"high":1265,"low":1266,"close":1267,"change":993,"percent_change":935,"volume":1268,"transactions":9,"vwap":1267},"2026-04-02",36.63,35.77,36.53,4103300,{"date":1270,"open":1271,"high":1215,"low":1110,"close":1272,"change":406,"percent_change":720,"volume":1273,"transactions":9,"vwap":1272},"2026-04-01",35.95,35.96,4128100,{"date":1275,"open":1276,"high":1260,"low":1102,"close":1277,"change":670,"percent_change":145,"volume":1278,"transactions":9,"vwap":1277},"2026-03-31",36.35,36.060001,8013800,{"date":1280,"open":1272,"high":918,"low":1281,"close":1234,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1234},"2026-03-30",35.8,1.32,3.79,6037400,{"date":1286,"open":838,"high":1287,"low":844,"close":948,"change":1191,"percent_change":1288,"volume":1289,"transactions":9,"vwap":948},"2026-03-27",35.35,-1.72,7662200,{"date":1291,"open":1208,"high":1227,"low":1292,"close":932,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":932},"2026-03-26",35.19,-0.86,-2.37,5010000,{"date":1297,"open":925,"high":918,"low":1298,"close":1185,"change":763,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1185},"2026-03-25",35.88,2.66,5881000,{"date":1302,"open":1095,"high":939,"low":1303,"close":1304,"change":1060,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-24",34.74,35.34,-1.86,9543800,{"date":1308,"open":933,"high":862,"low":930,"close":1241,"change":1005,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1241},"2026-03-23",1.78,16419000,{"date":1312,"open":872,"high":1313,"low":1314,"close":1094,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1094},"2026-03-20",36.66,35.25,-2.13,-5.68,12589200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-19",36.97,37.79,36.85,37.51,0.65,1.76,7340300,{"date":1328,"open":1329,"high":1323,"low":1330,"close":1331,"change":492,"percent_change":626,"volume":1332,"transactions":9,"vwap":1331},"2026-03-18",37.36,36.82,36.86,4696800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":415,"percent_change":502,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",37.39,37.63,37.3,37.52,3286500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1342,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1342},"2026-03-16",37.16,37.35,36.88,0.76,2.09,5296900,{"date":1349,"open":1322,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-13",37.13,36.29,36.4,-0.57,-1.54,6485100,{"date":1357,"open":1358,"high":1359,"low":1202,"close":1320,"change":671,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1320},"2026-03-12",36.89,37.29,-0.59,6451300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":210,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-11",37.98,38.060001,37.099998,37.19,-3.93,7927400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":520,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-10",39.36,39.57,38.66,38.71,-3.01,6418200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":333,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",38.68,40.049999,38.59,39.91,2.44,6829000,{"date":1387,"open":1388,"high":1373,"low":1389,"close":1390,"change":1066,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",38.77,38.35,38.96,-1.24,7091400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",39.2,39.6,39.040001,39.45,-0.45,-1.13,4982500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":458,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-04",40.07,40.3,39.84,39.9,-0.99,4338100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1405,"change":1415,"percent_change":1353,"volume":1416,"transactions":9,"vwap":1405},"2026-03-03",39.68,40.61,39.63,-0.23,6783500,{"date":1418,"open":1419,"high":146,"low":1420,"close":1421,"change":1391,"percent_change":1422,"volume":1284,"transactions":9,"vwap":1421},"2026-03-02",41.02,40.21,40.53,-2.97,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":691,"volume":1430,"transactions":9,"vwap":1428},"2026-02-27",41.64,41.88,41.47,41.77,0.66,6014900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":919,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-26",40.84,41.18,40.82,41.11,1.23,3561200,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1413,"change":1158,"percent_change":167,"volume":1443,"transactions":9,"vwap":1413},"2026-02-25",40.36,40.88,3609900,{"date":1445,"open":1446,"high":1435,"low":1447,"close":1448,"change":231,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-24",40.67,40.46,40.56,0.35,4347100,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-23",40.15,40.77,40.42,0.41,1.02,5607400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":605,"volume":1466,"transactions":9,"vwap":1464},"2026-02-20",40.39,40.41,39.37,40.0099983,-0.32,6781200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":782,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-19",40.029999,40.45,39.97,40.33,0.32,3262600,{"date":1476,"open":1477,"high":1478,"low":1453,"close":1479,"change":191,"percent_change":60,"volume":1480,"transactions":9,"vwap":1479},"2026-02-18",40.4,40.65,40.2,4936800,{"date":1482,"open":1454,"high":1483,"low":1484,"close":1485,"change":549,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-17",41,40.54,40.71,0.72,4915200,{"date":1489,"open":1472,"high":1490,"low":1491,"close":1455,"change":934,"percent_change":1129,"volume":1492,"transactions":9,"vwap":1455},"2026-02-13",40.59,40.22,8496500,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-12",38.72,39.93,39.86,1.56,4.07,7736900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1503,"change":492,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-02-11",38.3,38.89,38.17,-1.69,6958200,{"date":1509,"open":1382,"high":1510,"low":1511,"close":1390,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1390},"2026-02-10",38.97,38.57,1.3,3.45,6681700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":942,"percent_change":942,"volume":1521,"transactions":9,"vwap":1520},"2026-02-09",37.27,37.74,37.060001,37.66,4717100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1520,"change":1158,"percent_change":782,"volume":1527,"transactions":9,"vwap":1520},"2026-02-06",37.59,37.69,37.28,5908000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":89,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-05",36.98,37.64,36.76,37.61,3.07,7873700,{"date":1537,"open":1189,"high":916,"low":1175,"close":1538,"change":587,"percent_change":605,"volume":1539,"transactions":9,"vwap":1538},"2026-02-04",36.49,7582500,{"date":1541,"open":1542,"high":1183,"low":918,"close":1196,"change":616,"percent_change":993,"volume":1543,"transactions":9,"vwap":1196},"2026-02-03",36.43,5876600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":962,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-02",37.11,37.17,36.54,36.57,-0.97,8342000,{"date":1553,"open":1547,"high":1554,"low":1344,"close":917,"change":1178,"percent_change":1555,"volume":1556,"transactions":9,"vwap":917},"2026-01-30",37.4,-1.55,7317500,{"date":1558,"open":871,"high":1559,"low":1560,"close":1323,"change":377,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1323},"2026-01-29",37.65,36.83,0.08,8672200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":355,"percent_change":752,"volume":1569,"transactions":9,"vwap":1568},"2026-01-28",37.37,37.62,37.12,37.48,6147200,{"date":1571,"open":1572,"high":1389,"low":1566,"close":1518,"change":1086,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1518},"2026-01-27",38.18,-1.9,5310900,{"date":1576,"open":1577,"high":1578,"low":1503,"close":1579,"change":701,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-26",38.53,38.67,38.47,1.42,6225600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1026,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-23",37.84,38.07,37.41,37.93,0.61,7651400,{"date":1591,"open":1342,"high":1592,"low":1593,"close":1594,"change":1105,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-22",37.76,36.99,37.7,1.18,5547700,{"date":1598,"open":1189,"high":1599,"low":1276,"close":886,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":886},"2026-01-21",37.42,0.83,2.28,8601900,{"date":1604,"open":918,"high":1344,"low":878,"close":1542,"change":977,"percent_change":282,"volume":1605,"transactions":9,"vwap":1542},"2026-01-20",11728300,{"date":1607,"open":1608,"high":1511,"low":1609,"close":1610,"change":1086,"percent_change":1090,"volume":1611,"transactions":9,"vwap":1610},"2026-01-16",38.32,37.77,37.88,5376500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":773,"percent_change":172,"volume":1618,"transactions":9,"vwap":1617},"2026-01-15",39.0099983,39.060001,38.6,38.61,3891100,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1429,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",38.080002,38.76,38.62,1.74,4867300,{"date":1627,"open":1365,"high":1628,"low":1336,"close":1629,"change":200,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",38.099998,37.96,0.45,4199800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1321,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1321},"2026-01-12",37.58,38.11,37.46,-0.35,-0.92,4758000,{"date":1641,"open":1642,"high":1643,"low":1546,"close":1644,"change":1486,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-09",37.34,38.23,38.14,1.92,6643100,{"date":1648,"open":1599,"high":1594,"low":1337,"close":1599,"change":1191,"percent_change":680,"volume":1649,"transactions":9,"vwap":1599},"2026-01-08",4708300,{"date":1651,"open":1585,"high":1652,"low":1336,"close":1653,"change":1429,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-07",38.29,38.029999,1.77,8126800,{"date":1657,"open":1658,"high":1659,"low":1344,"close":1565,"change":1415,"percent_change":1191,"volume":1660,"transactions":9,"vwap":1565},"2026-01-06",37.21,37.44,5798700,{"date":1662,"open":886,"high":1663,"low":1342,"close":1664,"change":919,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-05",37.68,37.6,1.35,4772500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1366,"change":671,"percent_change":1360,"volume":1672,"transactions":9,"vwap":1366},"2026-01-02",37.56,37.57,37.080002,5102600,{"date":1674,"open":1675,"high":1676,"low":1517,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-31",37.97,38.25,37.32,-0.89,-2.33,6312300,{"date":1682,"open":1365,"high":1683,"low":1675,"close":1684,"change":220,"percent_change":801,"volume":1685,"transactions":9,"vwap":1684},"2025-12-30",38.44,38.21,3552900,{"date":1687,"open":1389,"high":1688,"low":1689,"close":1690,"change":366,"percent_change":175,"volume":1691,"transactions":9,"vwap":1690},"2025-12-29",38.5,38.15,38.45,4637200,{"date":1693,"open":1577,"high":1694,"low":1695,"close":1585,"change":447,"percent_change":1408,"volume":1696,"transactions":9,"vwap":1585},"2025-12-26",38.63,37.9,4919300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1690,"change":345,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1690},"2025-12-24",38.13,38.54,38,1.64,3238400,{"date":1705,"open":1517,"high":1706,"low":1658,"close":1707,"change":720,"percent_change":1086,"volume":1708,"transactions":9,"vwap":1707},"2025-12-23",37.92,37.83,5825200,{"date":1710,"open":1572,"high":1711,"low":1364,"close":1635,"change":271,"percent_change":303,"volume":1712,"transactions":9,"vwap":1635},"2025-12-22",38.24,3396900,{"date":1714,"open":1579,"high":1715,"low":1716,"close":1676,"change":1353,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1676},"2025-12-19",38.64,38.2,-1.47,3406700,{"date":1720,"open":1721,"high":1397,"low":1722,"close":1723,"change":919,"percent_change":1512,"volume":1724,"transactions":9,"vwap":1723},"2025-12-18",38.73,38.65,38.82,6206300,{"date":1726,"open":1585,"high":1700,"low":1653,"close":1608,"change":889,"percent_change":587,"volume":1727,"transactions":9,"vwap":1608},"2025-12-17",4022000,{"date":1729,"open":1323,"high":1579,"low":1323,"close":1730,"change":1005,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-16",38.43,1.67,7093900,{"date":1734,"open":1716,"high":1735,"low":1736,"close":1736,"change":1561,"percent_change":616,"volume":1737,"transactions":9,"vwap":1736},"2025-12-15",38.42,37.8,4620900,{"date":1739,"open":1321,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-12",37.95,37.55,37.72,-1.16,-2.98,6983000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":469,"volume":1753,"transactions":9,"vwap":1751},"2025-12-11",39.58,39.74,38.87,38.88,-0.12,4673200,{"date":1755,"open":1578,"high":1756,"low":1757,"close":1758,"change":1456,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-10",39.31,38.46,39,1.06,8523100,{"date":1762,"open":1763,"high":1763,"low":1579,"close":1382,"change":436,"percent_change":425,"volume":1764,"transactions":9,"vwap":1382},"2025-12-09",39.12,5342800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1577,"change":112,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1577},"2025-12-08",38.93,38.94,38.12,-1,6077900,{"date":1773,"open":1774,"high":1398,"low":1775,"close":1776,"change":1360,"percent_change":1114,"volume":1777,"transactions":9,"vwap":1776},"2025-12-05",39.44,38.78,38.92,7085500,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":801,"percent_change":1354,"volume":1783,"transactions":9,"vwap":1782},"2025-12-04",39.98,39.38,39.51,4120700,{"date":1785,"open":1471,"high":1786,"low":1749,"close":1787,"change":874,"percent_change":646,"volume":1788,"transactions":9,"vwap":1787},"2025-12-03",40.28,40.13,5820900,{"date":1790,"open":1373,"high":1469,"low":1781,"close":1497,"change":1561,"percent_change":437,"volume":1791,"transactions":9,"vwap":1497},"2025-12-02",4660000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":210,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-01",39.89,40.099998,39.73,39.78,-3.68,7094100,{"date":1801,"open":1802,"high":1428,"low":1803,"close":1804,"change":324,"percent_change":1555,"volume":1805,"transactions":9,"vwap":1804},"2025-11-28",41.68,41.0099983,41.3,4224900,{"date":1807,"open":1808,"high":1809,"low":1442,"close":1810,"change":701,"percent_change":1512,"volume":1811,"transactions":9,"vwap":1810},"2025-11-26",41.32,41.97,41.95,4011700,{"date":1813,"open":1814,"high":1815,"low":1804,"close":1816,"change":1229,"percent_change":646,"volume":1817,"transactions":9,"vwap":1816},"2025-11-25",41.54,41.92,41.41,4962500,{"date":1819,"open":1820,"high":1821,"low":1433,"close":1822,"change":22,"percent_change":970,"volume":1823,"transactions":9,"vwap":1822},"2025-11-24",41.029999,41.23,41.13,3924300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1324,"volume":1831,"transactions":9,"vwap":1829},"2025-11-21",40.66,40.7,40.060001,40.44,0.26,5950900,{"date":1833,"open":1406,"high":1461,"low":1834,"close":1835,"change":1105,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",39.81,40.18,1.11,5491400,{"date":1839,"open":1840,"high":1786,"low":1841,"close":1749,"change":1842,"percent_change":1399,"volume":1843,"transactions":9,"vwap":1749},"2025-11-19",40.14,39.67,-0.18,4445800,{"date":1845,"open":1846,"high":1470,"low":1396,"close":1847,"change":1752,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-18",40.35,39.92,-0.3,7978800,{"date":1851,"open":1852,"high":1786,"low":1853,"close":1854,"change":1473,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-17",40,39.85,40.040001,0.81,3309300,{"date":1858,"open":1859,"high":1419,"low":1860,"close":1861,"change":260,"percent_change":1210,"volume":1862,"transactions":9,"vwap":1861},"2025-11-14",40.93,39.71,39.72,6696800,{"date":1864,"open":1865,"high":1866,"low":1829,"close":1829,"change":386,"percent_change":606,"volume":1867,"transactions":9,"vwap":1829},"2025-11-13",41.040001,41.2,4680800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1588,"volume":1875,"transactions":9,"vwap":1873},"2025-11-12",41.25,41.74,41.14,41.48,0.25,3391100,{"date":1877,"open":1870,"high":1878,"low":1803,"close":1821,"change":512,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1821},"2025-11-11",41.4,1.43,2971500,{"date":1882,"open":1478,"high":1883,"low":1884,"close":1478,"change":1255,"percent_change":480,"volume":1885,"transactions":9,"vwap":1478},"2025-11-10",40.87,40.5,3511600,{"date":1887,"open":1447,"high":1888,"low":1447,"close":1889,"change":1848,"percent_change":1086,"volume":1890,"transactions":9,"vwap":1889},"2025-11-07",41.16,40.73,4988700,{"date":1892,"open":1454,"high":1893,"low":1894,"close":1820,"change":1895,"percent_change":23,"volume":1896,"transactions":9,"vwap":1820},"2025-11-06",41.17,40.75,1.09,5559000,{"date":1898,"open":1889,"high":1899,"low":1407,"close":1900,"change":292,"percent_change":387,"volume":1901,"transactions":9,"vwap":1900},"2025-11-05",40.79,39.94,7797400,{"date":1903,"open":1888,"high":1904,"low":146,"close":1905,"change":1171,"percent_change":150,"volume":1906,"transactions":9,"vwap":1905},"2025-11-04",41.52,41.36,3549900,{"date":1908,"open":1909,"high":1866,"low":1826,"close":1910,"change":1637,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-03",40.94,41.060001,-0.85,4738200,{"date":1914,"open":1915,"high":1815,"low":1808,"close":1816,"change":1399,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1816},"2025-10-31",41.78,-1.08,4180900,{"date":1919,"open":1920,"high":1921,"low":1814,"close":1922,"change":1242,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-30",41.59,42.4,41.86,-1.67,7061400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":66,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-29",43.67,43.72,42.47,42.57,-2.96,5672400,{"date":1934,"open":1927,"high":1935,"low":1936,"close":1937,"change":73,"percent_change":1345,"volume":1938,"transactions":9,"vwap":1937},"2025-10-28",44.13,43.62,43.87,3334400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-27",42.95,43.61,42.63,43.54,0.4,0.93,4591100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":848,"percent_change":67,"volume":1954,"transactions":9,"vwap":1953},"2025-10-24",43.34,43.35,42.7,43.14,4971900,{"date":1956,"open":1957,"high":1958,"low":1941,"close":1959,"change":470,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-23",43.43,43.66,43.16,-2.22,4676300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":231,"percent_change":1473,"volume":1968,"transactions":9,"vwap":1967},"2025-10-22",43.97,44.22,43.73,44.14,4457500,{"date":1970,"open":1964,"high":25,"low":1937,"close":1971,"change":1429,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-21",44,1.52,4932900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1950,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1950},"2025-10-20",43.22,43.37,42.98,0.46,1.07,3835300,{"date":1983,"open":1984,"high":1985,"low":1929,"close":1986,"change":1415,"percent_change":1113,"volume":1987,"transactions":9,"vwap":1986},"2025-10-17",42.96,42.99,42.88,5420600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-16",42,43.33,41.89,43.11,0.91,2.16,5959700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":355,"percent_change":1191,"volume":2003,"transactions":9,"vwap":2002},"2025-10-15",42.61,43.07,41.93,42.2,5079100,{"date":2005,"open":2006,"high":2007,"low":1426,"close":2008,"change":366,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-14",42.22,42.55,42.46,0.9,5866100,{"date":2012,"open":2013,"high":2014,"low":1436,"close":2015,"change":773,"percent_change":848,"volume":2016,"transactions":9,"vwap":2015},"2025-10-13",41.65,42.09,42.080002,6163400,{"date":2018,"open":1804,"high":2019,"low":2020,"close":2014,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2014},"2025-10-10",42.29,41.19,1.8,4.47,9767100,{"date":2025,"open":1491,"high":1462,"low":2026,"close":2027,"change":888,"percent_change":406,"volume":2028,"transactions":9,"vwap":2027},"2025-10-09",40.02,40.29,5420700,{"date":2030,"open":1433,"high":141,"low":1420,"close":1472,"change":1561,"percent_change":437,"volume":2031,"transactions":9,"vwap":1472},"2025-10-08",4484500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":345,"percent_change":1498,"volume":2038,"transactions":9,"vwap":2037},"2025-10-07",39.99,40.55,39.79,40.25,4565600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1414,"change":356,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1414},"2025-10-06",39.7,40.27,39.59,-2.17,6331300,{"date":2047,"open":1859,"high":2048,"low":1829,"close":2049,"change":1848,"percent_change":96,"volume":2050,"transactions":9,"vwap":2049},"2025-10-03",41.099998,40.51,3686000,{"date":2052,"open":1421,"high":1820,"low":2053,"close":2054,"change":117,"percent_change":1230,"volume":2055,"transactions":9,"vwap":2054},"2025-10-02",40.37,40.81,4850100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1884,"change":1473,"percent_change":1121,"volume":2061,"transactions":9,"vwap":1884},"2025-10-01",40.78,40.99,40.24,6113200,{"date":2063,"open":1413,"high":2064,"low":1464,"close":1835,"change":962,"percent_change":1678,"volume":2065,"transactions":9,"vwap":1835},"2025-09-30",41.12,6383700,{"date":2067,"open":1840,"high":1485,"low":2068,"close":1484,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1484},"2025-09-29",40.080002,0.96,2.43,5131900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1748,"change":1842,"percent_change":1399,"volume":2077,"transactions":9,"vwap":1748},"2025-09-26",39.76,40.38,39.34,4721200,{"date":2079,"open":1396,"high":2080,"low":2081,"close":2074,"change":376,"percent_change":377,"volume":2082,"transactions":9,"vwap":2074},"2025-09-25",39.82,39.080002,5942700,{"date":2084,"open":1847,"high":1464,"low":2085,"close":2086,"change":38,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-24",39.41,39.75,-1.17,4710900,{"date":2090,"open":2091,"high":1786,"low":2092,"close":1491,"change":783,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1491},"2025-09-23",39.77,39.48,0.98,4788000,{"date":2096,"open":1780,"high":2097,"low":2098,"close":2099,"change":1216,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-22",40.11,39.62,39.83,-1.19,6591700,{"date":2103,"open":1846,"high":2035,"low":1471,"close":2104,"change":355,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-19",40.31,-0.64,7441600,{"date":2108,"open":2109,"high":2110,"low":1787,"close":2111,"change":2112,"percent_change":1376,"volume":2113,"transactions":9,"vwap":2111},"2025-09-18",40.62,40.92,40.57,-1.26,9878200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1465,"percent_change":557,"volume":2120,"transactions":9,"vwap":2119},"2025-09-17",42.64,43.099998,41.49,41.83,9805000,{"date":2122,"open":2123,"high":2124,"low":1871,"close":2125,"change":616,"percent_change":919,"volume":2126,"transactions":9,"vwap":2125},"2025-09-16",41.81,42.37,42.15,6608300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":549,"percent_change":637,"volume":2133,"transactions":9,"vwap":2132},"2025-09-15",41.91,42.33,41.79,41.94,4115600,{"date":2135,"open":1427,"high":2136,"low":1820,"close":2013,"change":191,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2013},"2025-09-12",41.69,-1.21,5419100,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":150,"percent_change":1325,"volume":2144,"transactions":9,"vwap":2143},"2025-09-11",41.63,42.41,42.16,9265000,{"date":2146,"open":2147,"high":2148,"low":1446,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-10",40.96,41.85,41.43,0.74,1.82,6965900,{"date":2154,"open":1483,"high":1893,"low":1462,"close":2155,"change":752,"percent_change":1923,"volume":2156,"transactions":9,"vwap":2155},"2025-09-09",40.69,7658600,{"date":2158,"open":2159,"high":2160,"low":1413,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-08",40.68,41.46,41.38,1.55,3.89,11374900,{"date":2166,"open":2167,"high":1383,"low":1756,"close":2099,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2099},"2025-09-05",39.42,1.73,4.54,14302100,{"date":2172,"open":1610,"high":1689,"low":1677,"close":1628,"change":2173,"percent_change":647,"volume":2174,"transactions":9,"vwap":1628},"2025-09-04",0.82,7546300,{"date":2176,"open":2177,"high":1566,"low":1215,"close":1526,"change":89,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1526},"2025-09-03",36.52,3.1,9657500,{"date":2181,"open":2182,"high":862,"low":2183,"close":2184,"change":1235,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-02",36.14,35.97,36.16,-2.09,10175700,{"date":2188,"open":2189,"high":1677,"low":916,"close":917,"change":356,"percent_change":1679,"volume":2190,"transactions":9,"vwap":917},"2025-08-29",37.2,8469900,{"date":2192,"open":886,"high":1610,"low":1366,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-28",37.81,0.75,2.02,7191600,{"date":2198,"open":1228,"high":1350,"low":2199,"close":1519,"change":2200,"percent_change":458,"volume":2201,"transactions":9,"vwap":1519},"2025-08-27",36.3,-0.15,10083500,{"date":2203,"open":2204,"high":1359,"low":2205,"close":1658,"change":190,"percent_change":1637,"volume":2206,"transactions":9,"vwap":1658},"2025-08-26",36.95,36.59,8288200,{"date":2208,"open":1247,"high":1531,"low":2209,"close":1642,"change":587,"percent_change":1235,"volume":2210,"transactions":9,"vwap":1642},"2025-08-25",37.15,5626500,{"date":2212,"open":2213,"high":1364,"low":1246,"close":1336,"change":2194,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1336},"2025-08-22",37.38,2.03,11096200,{"date":2217,"open":2218,"high":2219,"low":1538,"close":1344,"change":985,"percent_change":1717,"volume":2220,"transactions":9,"vwap":1344},"2025-08-21",37.049999,37.22,7153600,{"date":2222,"open":1546,"high":1524,"low":2223,"close":2224,"change":437,"percent_change":701,"volume":2225,"transactions":9,"vwap":2224},"2025-08-20",37.09,37.43,5444800,{"date":2227,"open":1320,"high":1343,"low":885,"close":1246,"change":1005,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1246},"2025-08-19",1.72,5211800,{"date":2231,"open":2232,"high":1366,"low":1352,"close":1189,"change":1465,"percent_change":721,"volume":2233,"transactions":9,"vwap":1189},"2025-08-18",37.029999,5786600,{"date":2235,"open":886,"high":2224,"low":895,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-15",36.92,-0.8,-2.12,7123200,{"date":2241,"open":2242,"high":2243,"low":1664,"close":1742,"change":2244,"percent_change":558,"volume":2245,"transactions":9,"vwap":1742},"2025-08-14",38.39,38.41,-0.96,7343200,{"date":2247,"open":1389,"high":1723,"low":2248,"close":1380,"change":502,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1380},"2025-08-13",38.33,2.57,5584300,{"date":2252,"open":1520,"high":2253,"low":2189,"close":2254,"change":1353,"percent_change":1114,"volume":2255,"transactions":9,"vwap":2254},"2025-08-12",37.75,37.71,9197900,{"date":2257,"open":1688,"high":1578,"low":2258,"close":2259,"change":1561,"percent_change":616,"volume":2260,"transactions":9,"vwap":2259},"2025-08-11",38.16,38.28,3916300,{"date":2262,"open":2259,"high":2248,"low":2263,"close":1716,"change":1178,"percent_change":241,"volume":2264,"transactions":9,"vwap":1716},"2025-08-08",38.02,5667100,{"date":2266,"open":1397,"high":2267,"low":1715,"close":1775,"change":1752,"percent_change":469,"volume":2268,"transactions":9,"vwap":1775},"2025-08-07",39.5,6331800,{"date":2270,"open":1510,"high":2271,"low":1518,"close":2272,"change":752,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-06",39.24,38.9,-1.74,9319300,{"date":2276,"open":1758,"high":1797,"low":2272,"close":2043,"change":783,"percent_change":1248,"volume":2277,"transactions":9,"vwap":2043},"2025-08-05",5937300,{"date":2279,"open":2280,"high":1781,"low":1721,"close":1395,"change":616,"percent_change":701,"volume":2281,"transactions":9,"vwap":1395},"2025-08-04",39.17,10666700,{"date":2283,"open":1694,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-01",39.11,38.56,38.99,1.57,4.2,15434500,{"date":2291,"open":1525,"high":1653,"low":2292,"close":1599,"change":437,"percent_change":701,"volume":2293,"transactions":9,"vwap":1599},"2025-07-31",37.33,7758800,{"date":2295,"open":2219,"high":1568,"low":885,"close":2219,"change":857,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2219},"2025-07-30",-1.98,7103100,{"date":2299,"open":2205,"high":1675,"low":2300,"close":1675,"change":1309,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1675},"2025-07-29",36.55,4.92,9336100,{"date":2304,"open":1185,"high":2305,"low":2306,"close":2307,"change":1060,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-28",36.58,36.099998,36.19,-1.82,5831700,{"date":2311,"open":2312,"high":1344,"low":2313,"close":1331,"change":1005,"percent_change":1624,"volume":2314,"transactions":9,"vwap":1331},"2025-07-25",36.09,35.99,5181700,{"date":2316,"open":1281,"high":1182,"low":2317,"close":2318,"change":1842,"percent_change":1066,"volume":2319,"transactions":9,"vwap":2318},"2025-07-24",35.76,36.23,5982400,{"date":2321,"open":893,"high":881,"low":2322,"close":862,"change":1191,"percent_change":397,"volume":2323,"transactions":9,"vwap":862},"2025-07-23",36.12,6205400,{"date":2325,"open":1260,"high":1343,"low":1548,"close":2326,"change":345,"percent_change":702,"volume":2327,"transactions":9,"vwap":2326},"2025-07-22",37.02,6147100,{"date":2329,"open":1182,"high":2232,"low":1276,"close":1352,"change":1946,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1352},"2025-07-21",2.62,8038900,{"date":2333,"open":2334,"high":1157,"low":2335,"close":930,"change":53,"percent_change":1229,"volume":2336,"transactions":9,"vwap":930},"2025-07-18",35.71,35.31,5194400,{"date":2338,"open":2339,"high":908,"low":2340,"close":2341,"change":2342,"percent_change":436,"volume":2343,"transactions":9,"vwap":2341},"2025-07-17",35.48,35.2,35.37,0.02,6765800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1287,"change":2349,"percent_change":1830,"volume":2350,"transactions":9,"vwap":1287},"2025-07-16",35.57,36.029999,34.24,0.09,16843500,{"date":2352,"open":2353,"high":1239,"low":2354,"close":2355,"change":1150,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-15",36.37,35.12,35.26,-2.25,11431500,{"date":2359,"open":924,"high":1276,"low":939,"close":1177,"change":2200,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1177},"2025-07-14",-0.41,7201200,{"date":2363,"open":1560,"high":1344,"low":1177,"close":925,"change":680,"percent_change":2364,"volume":2365,"transactions":9,"vwap":925},"2025-07-11",-4.23,9022900,{"date":2367,"open":1336,"high":1706,"low":1367,"close":2368,"change":1561,"percent_change":616,"volume":2369,"transactions":9,"vwap":2368},"2025-07-10",37.82,6853400,{"date":2371,"open":1330,"high":1592,"low":1330,"close":1518,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1518},"2025-07-09",1.08,2.95,6689000,{"date":2376,"open":1177,"high":1313,"low":2377,"close":1313,"change":271,"percent_change":447,"volume":2378,"transactions":9,"vwap":1313},"2025-07-08",35.9,8560500,{"date":2380,"open":1343,"high":1343,"low":1267,"close":1183,"change":2087,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1183},"2025-07-07",-3.08,8954200,{"date":2384,"open":1699,"high":2248,"low":1592,"close":1675,"change":857,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1675},"2025-07-03",-1.94,9240400,{"date":2388,"open":1676,"high":1622,"low":1769,"close":1495,"change":857,"percent_change":1573,"volume":2389,"transactions":9,"vwap":1495},"2025-07-02",8890600,{"date":2391,"open":2392,"high":2086,"low":2272,"close":2393,"change":1026,"percent_change":136,"volume":2394,"transactions":9,"vwap":2393},"2025-07-01",39.52,39.47,11618700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2271,"change":89,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2271},"2025-06-30",38.7,39.46,38.4,2.94,11999600,{"date":2403,"open":2404,"high":2405,"low":1706,"close":1769,"change":1242,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1769},"2025-06-27",38.36,39.13,-1.83,9468300,{"date":2409,"open":2243,"high":2410,"low":1706,"close":2411,"change":701,"percent_change":1041,"volume":2412,"transactions":9,"vwap":2411},"2025-06-26",38.85,38.83,8292500,{"date":2414,"open":2193,"high":1608,"low":1554,"close":1652,"change":1561,"percent_change":616,"volume":2415,"transactions":9,"vwap":1652},"2025-06-25",8376500,{"date":2417,"open":1530,"high":1730,"low":2204,"close":1684,"change":2418,"percent_change":1836,"volume":2419,"transactions":9,"vwap":1684},"2025-06-24",0.42,10461100,{"date":2421,"open":1701,"high":1623,"low":1592,"close":1321,"change":2418,"percent_change":89,"volume":2422,"transactions":9,"vwap":1321},"2025-06-23",10149900,{"date":2424,"open":2204,"high":2425,"low":879,"close":1565,"change":491,"percent_change":625,"volume":2426,"transactions":9,"vwap":1565},"2025-06-20",37.78,7753000,{"date":2428,"open":1740,"high":1684,"low":886,"close":1634,"change":1561,"percent_change":616,"volume":2429,"transactions":9,"vwap":1634},"2025-06-18",8122100,{"date":2431,"open":2432,"high":1663,"low":1267,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-17",36.84,37.5,1.27,3.51,7603000,{"date":2438,"open":1320,"high":1586,"low":1252,"close":2318,"change":1550,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2318},"2025-06-16",-2.61,7468200,{"date":2442,"open":1707,"high":1653,"low":1549,"close":2189,"change":304,"percent_change":831,"volume":2443,"transactions":9,"vwap":2189},"2025-06-13",10104800,{"date":2445,"open":1769,"high":1757,"low":2254,"close":1735,"change":1282,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1735},"2025-06-12",3.56,8719200,{"date":2449,"open":1214,"high":2450,"low":2305,"close":1366,"change":792,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1366},"2025-06-11",37.45,0.92,9044500,{"date":2454,"open":2223,"high":2455,"low":1276,"close":1532,"change":1128,"percent_change":1282,"volume":2456,"transactions":9,"vwap":1532},"2025-06-10",37.18,5189400,{"date":2458,"open":2317,"high":2177,"low":2317,"close":1185,"change":53,"percent_change":1229,"volume":2459,"transactions":9,"vwap":1185},"2025-06-09",5765200,{"date":2461,"open":2462,"high":2463,"low":1162,"close":1170,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1170},"2025-06-06",36.71,36.9,-1.43,-3.8,9804900,{"date":2468,"open":1587,"high":1711,"low":1642,"close":1533,"change":1158,"percent_change":782,"volume":2469,"transactions":9,"vwap":1533},"2025-06-05",10003200,{"date":2471,"open":1196,"high":2472,"low":872,"close":1669,"change":970,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1669},"2025-06-04",37.87,4.77,11278800,{"date":2476,"open":1352,"high":873,"low":1120,"close":2477,"change":271,"percent_change":112,"volume":2478,"transactions":9,"vwap":2477},"2025-06-03",35.85,6993300,{"date":2480,"open":2481,"high":863,"low":1163,"close":2313,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2313},"2025-06-02",36.21,-0.95,-2.57,7387500,{"date":2486,"open":2432,"high":2487,"low":1549,"close":1240,"change":942,"percent_change":942,"volume":2488,"transactions":9,"vwap":1240},"2025-05-30",37.31,9310300,{"date":2490,"open":2491,"high":2492,"low":2199,"close":1240,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1240},"2025-05-29",36.46,37.07,1.01,2.81,10366500,{"date":2497,"open":2498,"high":1170,"low":930,"close":1111,"change":1360,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1111},"2025-05-28",36,-1.62,7915500,{"date":2502,"open":1272,"high":916,"low":933,"close":2177,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2177},"2025-05-27",1.53,4.37,11699000,{"date":2507,"open":2355,"high":2335,"low":2508,"close":2509,"change":365,"percent_change":1473,"volume":2510,"transactions":9,"vwap":2509},"2025-05-23",34.69,34.99,11509500,{"date":2512,"open":2513,"high":1127,"low":2514,"close":1127,"change":919,"percent_change":1019,"volume":2515,"transactions":9,"vwap":1127},"2025-05-22",33.79,33.51,16592300,{"date":2517,"open":2355,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-21",35.72,34.099998,34.38,-1.81,-5,21648900,{"date":2525,"open":1252,"high":1542,"low":933,"close":2307,"change":732,"percent_change":1151,"volume":2526,"transactions":9,"vwap":2307},"2025-05-20",11185500,{"date":2528,"open":2346,"high":1366,"low":1253,"close":2232,"change":962,"percent_change":2244,"volume":2529,"transactions":9,"vwap":2232},"2025-05-19",15145800,{"date":2531,"open":2532,"high":1769,"low":1658,"close":1335,"change":1171,"percent_change":1855,"volume":2533,"transactions":9,"vwap":1335},"2025-05-16",38.09,10676400,{"date":2535,"open":1548,"high":1586,"low":1276,"close":2223,"change":107,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2223},"2025-05-15",2.46,12452700,{"date":2539,"open":895,"high":1331,"low":1241,"close":1252,"change":1242,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1252},"2025-05-14",-1.92,13234700,{"date":2543,"open":1658,"high":1586,"low":862,"close":871,"change":2544,"percent_change":46,"volume":2545,"transactions":9,"vwap":871},"2025-05-13",-0.52,15567400,{"date":2547,"open":1338,"high":1585,"low":2487,"close":2224,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2224},"2025-05-12",-1.03,-2.68,10749900,{"date":2552,"open":2553,"high":1775,"low":2259,"close":1757,"change":167,"percent_change":117,"volume":2554,"transactions":9,"vwap":1757},"2025-05-09",38.38,4682300,{"date":2556,"open":2074,"high":1406,"low":1652,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-05-08",38.34,-1.27,-3.21,7185600,{"date":2562,"open":1841,"high":1854,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-07",39.53,39.61,0.53,1.36,6051900,{"date":2569,"open":2570,"high":2571,"low":1364,"close":2081,"change":1473,"percent_change":1600,"volume":2572,"transactions":9,"vwap":2081},"2025-05-06",38.19,39.15,5993400,{"date":2574,"open":1776,"high":1614,"low":1711,"close":1622,"change":912,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1622},"2025-05-05",-1.97,5706900,{"date":2578,"open":2579,"high":1496,"low":2580,"close":2581,"change":1391,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-02",39.43,39.21,39.54,-3.04,9091300,{"date":2585,"open":2586,"high":1425,"low":1786,"close":2058,"change":2587,"percent_change":2575,"volume":2588,"transactions":9,"vwap":2058},"2025-05-01",41.62,-0.82,8499900,{"date":2590,"open":1815,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-04-30",42.26,41.26,41.6,-0.83,-1.96,9852100,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1248,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-04-29",41.27,42.48,41.24,42.43,2.39,4540400,{"date":181,"open":1461,"high":2606,"low":1472,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},41.56,41.44,1.05,2.6,4443500]